|
 COEUR D ALENE CP - [Ticker: CDE] |     | | Last Trade | 3.95 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.21 (+0.95%) | Open | 4.16 | | High | 4.16 | Low | 3.95 | | Volume | 2,693,145 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 7.55 x 7,200 - 7.56 x 4,500 | | Former Close | 4.16 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CDE quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 77,700 | 3.50 | 3.50 | 3.19 | 3.25 | 00:00:00 | | 2000-01-04 | 171,700 | 3.25 | 3.25 | 3.13 | 3.13 | 00:00:00 | | 2000-01-05 | 106,400 | 3.13 | 3.19 | 3.06 | 3.19 | 00:00:00 | | 2000-01-06 | 56,700 | 3.25 | 3.25 | 3.06 | 3.19 | 00:00:00 | | 2000-01-07 | 92,800 | 3.25 | 3.38 | 3.19 | 3.31 | 00:00:00 | | 2000-01-10 | 210,500 | 3.31 | 3.31 | 3.06 | 3.19 | 00:00:00 | | 2000-01-11 | 129,300 | 3.19 | 3.25 | 3.13 | 3.19 | 00:00:00 | | 2000-01-12 | 44,500 | 3.19 | 3.25 | 3.13 | 3.13 | 00:00:00 | | 2000-01-13 | 195,700 | 3.25 | 3.38 | 3.19 | 3.25 | 00:00:00 | | 2000-01-14 | 124,800 | 3.38 | 3.50 | 3.31 | 3.38 | 00:00:00 | | 2000-01-18 | 185,300 | 3.38 | 3.75 | 3.38 | 3.75 | 00:00:00 | | 2000-01-19 | 58,700 | 3.69 | 3.75 | 3.50 | 3.56 | 00:00:00 | | 2000-01-20 | 97,000 | 3.62 | 3.69 | 3.50 | 3.50 | 00:00:00 | | 2000-01-21 | 107,200 | 3.31 | 3.50 | 3.25 | 3.25 | 00:00:00 | | 2000-01-24 | 100,500 | 3.31 | 3.38 | 3.19 | 3.31 | 00:00:00 | | 2000-01-25 | 97,300 | 3.38 | 3.44 | 3.19 | 3.25 | 00:00:00 | | 2000-01-26 | 74,600 | 3.19 | 3.31 | 3.13 | 3.13 | 00:00:00 | | 2000-01-27 | 144,200 | 3.25 | 3.62 | 3.25 | 3.62 | 00:00:00 | | 2000-01-28 | 194,100 | 3.75 | 3.75 | 3.31 | 3.31 | 00:00:00 | | 2000-01-31 | 61,100 | 3.50 | 3.50 | 3.31 | 3.31 | 00:00:00 | | 2000-02-01 | 124,900 | 3.31 | 3.50 | 3.31 | 3.38 | 00:00:00 | | 2000-02-02 | 98,700 | 3.50 | 3.62 | 3.44 | 3.62 | 00:00:00 | | 2000-02-03 | 82,300 | 3.69 | 3.69 | 3.50 | 3.56 | 00:00:00 | | 2000-02-04 | 349,400 | 3.75 | 4.06 | 3.62 | 3.88 | 00:00:00 | | 2000-02-07 | 506,000 | 4.06 | 4.12 | 3.62 | 3.69 | 00:00:00 | | 2000-02-08 | 183,000 | 3.69 | 3.75 | 3.56 | 3.62 | 00:00:00 | | 2000-02-09 | 199,400 | 3.75 | 3.88 | 3.62 | 3.88 | 00:00:00 | | 2000-02-10 | 409,100 | 3.94 | 4.00 | 3.75 | 3.88 | 00:00:00 | | 2000-02-11 | 268,700 | 3.94 | 3.94 | 3.75 | 3.88 | 00:00:00 | | 2000-02-14 | 142,900 | 4.00 | 4.00 | 3.75 | 3.88 | 00:00:00 | | 2000-02-15 | 118,200 | 3.75 | 3.94 | 3.75 | 3.81 | 00:00:00 | | 2000-02-16 | 227,300 | 3.88 | 4.06 | 3.88 | 4.06 | 00:00:00 | | 2000-02-17 | 247,100 | 4.19 | 4.31 | 4.00 | 4.12 | 00:00:00 | | 2000-02-18 | 121,500 | 4.12 | 4.12 | 4.00 | 4.06 | 00:00:00 | | 2000-02-22 | 163,700 | 4.00 | 4.12 | 3.81 | 3.88 | 00:00:00 | | 2000-02-23 | 1,494 | 3.88 | 3.94 | 3.69 | 3.81 | 00:00:00 | | 2000-02-24 | 164,400 | 3.75 | 3.81 | 3.62 | 3.81 | 00:00:00 | | 2000-02-25 | 78,700 | 3.62 | 3.75 | 3.62 | 3.75 | 00:00:00 | | 2000-02-28 | 189,500 | 3.81 | 3.81 | 3.31 | 3.31 | 00:00:00 | | 2000-02-29 | 100,000 | 3.38 | 3.44 | 3.31 | 3.38 | 00:00:00 | | 2000-03-01 | 56,600 | 3.31 | 3.50 | 3.31 | 3.38 | 00:00:00 | | 2000-03-02 | 84,400 | 3.38 | 3.50 | 3.31 | 3.50 | 00:00:00 | | 2000-03-03 | 84,800 | 3.50 | 3.56 | 3.38 | 3.44 | 00:00:00 | | 2000-03-06 | 61,000 | 3.50 | 3.50 | 3.38 | 3.44 | 00:00:00 | | 2000-03-07 | 160,100 | 3.50 | 3.75 | 3.44 | 3.75 | 00:00:00 | | 2000-03-08 | 83,600 | 3.62 | 3.69 | 3.44 | 3.56 | 00:00:00 | | 2000-03-09 | 92,800 | 3.50 | 3.56 | 3.38 | 3.56 | 00:00:00 | | 2000-03-10 | 105,500 | 3.56 | 3.56 | 3.31 | 3.31 | 00:00:00 | | 2000-03-13 | 149,400 | 3.31 | 3.69 | 3.31 | 3.62 | 00:00:00 | | 2000-03-14 | 56,900 | 3.62 | 3.62 | 3.38 | 3.44 | 00:00:00 | | 2000-03-15 | 185,200 | 3.44 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2000-03-16 | 124,700 | 3.75 | 3.75 | 3.25 | 3.44 | 00:00:00 | | 2000-03-17 | 117,200 | 3.50 | 3.50 | 3.25 | 3.38 | 00:00:00 | | 2000-03-20 | 143,800 | 3.31 | 3.38 | 3.25 | 3.25 | 00:00:00 | | 2000-03-21 | 128,100 | 3.31 | 3.44 | 3.25 | 3.38 | 00:00:00 | | 2000-03-22 | 129,500 | 3.25 | 3.50 | 3.25 | 3.31 | 00:00:00 | | 2000-03-23 | 93,300 | 3.31 | 3.31 | 3.25 | 3.31 | 00:00:00 | | 2000-03-24 | 89,400 | 3.25 | 3.38 | 3.25 | 3.25 | 00:00:00 | | 2000-03-27 | 103,800 | 3.25 | 3.31 | 3.13 | 3.19 | 00:00:00 | | 2000-03-28 | 171,000 | 3.13 | 3.25 | 3.06 | 3.13 | 00:00:00 | | 2000-03-29 | 345,700 | 3.06 | 3.13 | 2.38 | 2.94 | 00:00:00 | | 2000-03-30 | 87,700 | 2.94 | 3.06 | 2.87 | 2.87 | 00:00:00 | | 2000-03-31 | 110,300 | 2.87 | 3.06 | 2.87 | 2.94 | 00:00:00 | | 2000-04-03 | 69,200 | 2.94 | 3.06 | 2.81 | 2.87 | 00:00:00 | | 2000-04-04 | 141,000 | 2.81 | 3.06 | 2.75 | 2.81 | 00:00:00 | | 2000-04-05 | 108,600 | 3.00 | 3.00 | 2.75 | 2.94 | 00:00:00 | | 2000-04-06 | 72,200 | 2.94 | 2.94 | 2.75 | 2.75 | 00:00:00 | | 2000-04-07 | 117,000 | 2.87 | 2.87 | 2.56 | 2.75 | 00:00:00 | | 2000-04-10 | 82,000 | 2.81 | 2.87 | 2.62 | 2.81 | 00:00:00 | | 2000-04-11 | 95,100 | 2.62 | 2.81 | 2.56 | 2.56 | 00:00:00 | | 2000-04-12 | 93,600 | 2.56 | 3.00 | 2.56 | 2.75 | 00:00:00 | | 2000-04-13 | 247,200 | 2.81 | 2.94 | 2.38 | 2.50 | 00:00:00 | | 2000-04-14 | 254,800 | 2.56 | 2.81 | 2.50 | 2.69 | 00:00:00 | | 2000-04-17 | 212,800 | 2.69 | 2.75 | 2.38 | 2.44 | 00:00:00 | | 2000-04-18 | 157,500 | 2.38 | 2.50 | 2.31 | 2.44 | 00:00:00 | | 2000-04-19 | 122,900 | 2.44 | 2.75 | 2.38 | 2.75 | 00:00:00 | | 2000-04-20 | 121,100 | 2.62 | 2.69 | 2.50 | 2.50 | 00:00:00 | | 2000-04-24 | 117,000 | 2.69 | 2.75 | 2.50 | 2.56 | 00:00:00 | | 2000-04-25 | 120,100 | 2.56 | 2.75 | 2.56 | 2.69 | 00:00:00 | | 2000-04-26 | 55,800 | 2.62 | 2.69 | 2.50 | 2.62 | 00:00:00 | | 2000-04-27 | 97,900 | 2.62 | 2.69 | 2.56 | 2.62 | 00:00:00 | | 2000-04-28 | 136,600 | 2.69 | 2.69 | 2.44 | 2.50 | 00:00:00 | | 2000-05-01 | 153,100 | 2.38 | 2.75 | 2.38 | 2.75 | 00:00:00 | | 2000-05-02 | 323,600 | 2.69 | 3.00 | 2.69 | 3.00 | 00:00:00 | | 2000-05-03 | 168,700 | 2.87 | 3.00 | 2.62 | 2.81 | 00:00:00 | | 2000-05-04 | 213,900 | 2.87 | 3.19 | 2.81 | 3.13 | 00:00:00 | | 2000-05-05 | 155,300 | 3.06 | 3.06 | 2.87 | 2.94 | 00:00:00 | | 2000-05-08 | 285,000 | 2.87 | 3.88 | 2.75 | 3.88 | 00:00:00 | | 2000-05-09 | 257,500 | 3.19 | 3.25 | 2.87 | 3.06 | 00:00:00 | | 2000-05-10 | 98,000 | 3.00 | 3.06 | 2.94 | 3.00 | 00:00:00 | | 2000-05-11 | 111,400 | 3.00 | 3.00 | 2.75 | 3.00 | 00:00:00 | | 2000-05-12 | 101,600 | 2.87 | 3.06 | 2.81 | 3.06 | 00:00:00 | | 2000-05-15 | 91,400 | 2.94 | 3.06 | 2.81 | 2.81 | 00:00:00 | | 2000-05-16 | 122,900 | 2.94 | 3.06 | 2.87 | 3.00 | 00:00:00 | | 2000-05-17 | 120,500 | 2.69 | 2.87 | 2.69 | 2.87 | 00:00:00 | | 2000-05-18 | 46,800 | 2.81 | 2.94 | 2.75 | 2.81 | 00:00:00 | | 2000-05-19 | 162,000 | 2.75 | 2.81 | 2.56 | 2.56 | 00:00:00 | | 2000-05-22 | 91,300 | 2.69 | 2.69 | 2.56 | 2.56 | 00:00:00 | | 2000-05-23 | 143,500 | 2.50 | 2.62 | 2.50 | 2.50 | 00:00:00 | | 2000-05-24 | 74,600 | 2.50 | 2.56 | 2.50 | 2.56 | 00:00:00 | | 2000-05-25 | 83,500 | 2.56 | 2.56 | 2.44 | 2.44 | 00:00:00 | | 2000-05-26 | 80,900 | 2.50 | 2.56 | 2.44 | 2.50 | 00:00:00 | | 2000-05-30 | 103,700 | 2.50 | 2.62 | 2.44 | 2.44 | 00:00:00 | | 2000-05-31 | 83,000 | 2.44 | 2.50 | 2.44 | 2.44 | 00:00:00 | | 2000-06-01 | 143,100 | 2.44 | 2.50 | 2.31 | 2.31 | 00:00:00 | | 2000-06-02 | 2,360 | 2.44 | 2.56 | 2.38 | 2.44 | 00:00:00 | | 2000-06-05 | 229,200 | 2.56 | 2.69 | 2.44 | 2.69 | 00:00:00 | | 2000-06-06 | 206,900 | 2.81 | 2.88 | 2.69 | 2.81 | 00:00:00 | | 2000-06-07 | 129,300 | 2.75 | 2.75 | 2.56 | 2.62 | 00:00:00 | | 2000-06-08 | 37,000 | 2.56 | 2.69 | 2.56 | 2.62 | 00:00:00 | | 2000-06-09 | 1,294 | 2.50 | 2.63 | 2.38 | 2.50 | 00:00:00 | | 2000-06-12 | 90,400 | 2.38 | 2.56 | 2.38 | 2.56 | 00:00:00 | | 2000-06-13 | 263,500 | 2.62 | 2.75 | 2.38 | 2.38 | 00:00:00 | | 2000-06-14 | 245,700 | 2.44 | 2.69 | 2.44 | 2.69 | 00:00:00 | | 2000-06-15 | 177,500 | 2.62 | 2.81 | 2.62 | 2.81 | 00:00:00 | | 2000-06-16 | 200,300 | 2.75 | 2.81 | 2.56 | 2.81 | 00:00:00 | | 2000-06-19 | 131,700 | 2.69 | 2.75 | 2.50 | 2.50 | 00:00:00 | | 2000-06-20 | 197,700 | 2.50 | 2.62 | 2.44 | 2.44 | 00:00:00 | | 2000-06-21 | 118,600 | 2.44 | 2.62 | 2.44 | 2.62 | 00:00:00 | | 2000-06-22 | 198,300 | 2.56 | 2.69 | 2.44 | 2.56 | 00:00:00 | | 2000-06-23 | 197,600 | 2.56 | 2.56 | 2.44 | 2.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
